Union Bankshares, Inc. (UNB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 13, 2023 - Oct 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 25.90 | 26.99 | 25.90 | 26.70 | 26.70 | 6,400 |
| Oct 10, 2024 | 25.42 | 25.95 | 25.21 | 25.94 | 25.94 | 12,000 |
| Oct 09, 2024 | 25.21 | 26.00 | 25.21 | 26.00 | 26.00 | 3,600 |
| Oct 08, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 700 |
| Oct 07, 2024 | 25.30 | 25.30 | 25.00 | 25.04 | 25.04 | 3,200 |
| Oct 04, 2024 | 25.69 | 25.70 | 24.57 | 25.05 | 25.05 | 7,100 |
| Oct 03, 2024 | 26.28 | 26.28 | 25.68 | 25.96 | 25.96 | 1,400 |
| Oct 02, 2024 | 25.83 | 26.20 | 25.83 | 26.20 | 26.20 | 1,800 |
| Oct 01, 2024 | 25.96 | 25.96 | 25.90 | 25.93 | 25.93 | 1,900 |
| Sept 30, 2024 | 26.05 | 26.06 | 25.78 | 25.93 | 25.93 | 2,100 |
| Sept 27, 2024 | 26.50 | 26.50 | 26.29 | 26.29 | 26.29 | 1,400 |
| Sept 26, 2024 | 26.50 | 27.35 | 26.02 | 26.20 | 26.20 | 9,300 |
| Sept 25, 2024 | 26.84 | 26.94 | 26.84 | 26.94 | 26.94 | 900 |
| Sept 24, 2024 | 26.82 | 27.10 | 26.50 | 27.01 | 27.01 | 3,900 |
| Sept 23, 2024 | 26.79 | 27.20 | 26.42 | 26.50 | 26.50 | 3,500 |
| Sept 20, 2024 | 27.35 | 27.45 | 25.79 | 27.45 | 27.45 | 11,500 |
| Sept 19, 2024 | 25.91 | 27.99 | 25.67 | 27.70 | 27.70 | 10,600 |
| Sept 18, 2024 | 25.58 | 26.65 | 25.56 | 25.56 | 25.56 | 3,100 |
| Sept 17, 2024 | 25.76 | 26.25 | 25.50 | 25.74 | 25.74 | 2,900 |
| Sept 16, 2024 | 24.95 | 26.00 | 24.95 | 26.00 | 26.00 | 1,900 |
| Sept 13, 2024 | 25.56 | 25.56 | 24.89 | 25.44 | 25.44 | 3,000 |
| Sept 12, 2024 | 24.51 | 25.40 | 24.51 | 24.72 | 24.72 | 1,200 |
| Sept 11, 2024 | 25.28 | 25.28 | 24.11 | 24.73 | 24.73 | 5,400 |
| Sept 10, 2024 | 24.90 | 25.33 | 24.81 | 25.33 | 25.33 | 3,700 |
| Sept 09, 2024 | 25.16 | 26.14 | 24.37 | 25.18 | 25.18 | 12,800 |
| Sept 06, 2024 | 24.99 | 25.36 | 24.21 | 24.93 | 24.93 | 16,700 |
| Sept 05, 2024 | 26.17 | 26.17 | 24.98 | 25.01 | 25.01 | 9,800 |
| Sept 04, 2024 | 26.69 | 26.69 | 26.00 | 26.18 | 26.18 | 3,400 |
| Sept 03, 2024 | 26.25 | 26.77 | 26.07 | 26.68 | 26.68 | 2,900 |
| Aug 30, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1,200 |
| Aug 29, 2024 | 27.13 | 27.13 | 26.25 | 26.25 | 26.25 | 1,400 |
| Aug 28, 2024 | 27.40 | 27.60 | 26.60 | 26.79 | 26.79 | 5,300 |
| Aug 27, 2024 | 26.18 | 27.82 | 25.70 | 27.70 | 27.70 | 20,800 |
| Aug 26, 2024 | 25.00 | 26.54 | 24.36 | 26.50 | 26.50 | 19,400 |
| Aug 23, 2024 | 24.20 | 25.15 | 24.20 | 25.10 | 25.10 | 5,600 |
| Aug 22, 2024 | 24.33 | 24.56 | 24.21 | 24.49 | 24.49 | 4,200 |
| Aug 21, 2024 | 24.20 | 24.60 | 24.20 | 24.59 | 24.59 | 3,300 |
| Aug 20, 2024 | 24.40 | 24.40 | 24.02 | 24.21 | 24.21 | 2,500 |
| Aug 19, 2024 | 24.10 | 24.59 | 23.83 | 24.05 | 24.05 | 10,200 |
| Aug 16, 2024 | 24.35 | 24.40 | 23.70 | 23.90 | 23.90 | 3,800 |
| Aug 15, 2024 | 24.40 | 24.40 | 24.29 | 24.30 | 24.30 | 1,300 |
| Aug 14, 2024 | 23.00 | 24.23 | 23.00 | 24.23 | 24.23 | 4,100 |
| Aug 13, 2024 | 23.85 | 24.11 | 23.36 | 23.50 | 23.50 | 4,500 |
| Aug 12, 2024 | 24.28 | 24.50 | 23.20 | 23.82 | 23.82 | 26,500 |
| Aug 09, 2024 | 24.47 | 24.48 | 23.30 | 24.09 | 24.09 | 14,600 |
| Aug 08, 2024 | 23.49 | 24.35 | 23.04 | 23.90 | 23.90 | 9,800 |
| Aug 07, 2024 | 22.71 | 23.46 | 22.71 | 23.46 | 23.46 | 3,600 |
| Aug 06, 2024 | 23.89 | 23.89 | 22.60 | 22.60 | 22.60 | 13,300 |
| Aug 05, 2024 | 23.51 | 24.01 | 22.80 | 22.80 | 22.80 | 13,500 |
| Aug 02, 2024 | 24.80 | 24.80 | 24.06 | 24.10 | 24.10 | 2,900 |
| Aug 01, 2024 | 24.25 | 24.35 | 23.29 | 24.10 | 24.10 | 8,000 |
| Jul 31, 2024 | 24.85 | 24.98 | 24.20 | 24.20 | 24.20 | 3,000 |
| Jul 30, 2024 | 25.10 | 25.60 | 23.97 | 24.60 | 24.60 | 11,200 |
| Jul 29, 2024 | 25.21 | 25.47 | 23.03 | 25.10 | 25.10 | 15,900 |
| Jul 26, 2024 | 25.97 | 26.13 | 24.38 | 26.13 | 26.13 | 9,400 |
| Jul 26, 2024 | 0.36 Dividend | |||||
| Jul 25, 2024 | 24.55 | 25.30 | 24.26 | 25.10 | 24.74 | 10,500 |
| Jul 24, 2024 | 25.58 | 26.98 | 23.18 | 24.10 | 23.75 | 12,600 |
| Jul 23, 2024 | 25.35 | 26.00 | 25.35 | 25.80 | 25.43 | 2,700 |
| Jul 22, 2024 | 25.34 | 26.65 | 25.29 | 25.90 | 25.53 | 12,900 |
| Jul 19, 2024 | 25.10 | 25.14 | 24.73 | 24.90 | 24.54 | 5,200 |
| Jul 18, 2024 | 25.09 | 25.88 | 24.60 | 25.62 | 25.25 | 8,100 |
| Jul 17, 2024 | 23.69 | 24.78 | 23.22 | 24.78 | 24.42 | 14,100 |
| Jul 16, 2024 | 22.05 | 23.65 | 22.02 | 23.22 | 22.89 | 8,000 |
| Jul 15, 2024 | 22.27 | 22.27 | 21.99 | 22.20 | 21.88 | 2,300 |
| Jul 12, 2024 | 22.30 | 22.30 | 21.87 | 22.22 | 21.90 | 6,000 |
| Jul 11, 2024 | 21.57 | 22.25 | 21.55 | 21.60 | 21.29 | 5,700 |
| Jul 10, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.04 | - |
| Jul 09, 2024 | 21.70 | 21.71 | 21.35 | 21.35 | 21.04 | 2,500 |
| Jul 08, 2024 | 21.50 | 21.69 | 21.50 | 21.64 | 21.33 | 5,600 |
| Jul 05, 2024 | 21.25 | 21.75 | 21.25 | 21.50 | 21.19 | 4,600 |
| Jul 03, 2024 | 21.20 | 21.79 | 21.11 | 21.65 | 21.34 | 5,700 |
| Jul 02, 2024 | 21.00 | 21.22 | 21.00 | 21.22 | 20.92 | 2,100 |
| Jul 01, 2024 | 21.92 | 21.92 | 21.01 | 21.05 | 20.75 | 18,200 |
| Jun 28, 2024 | 21.72 | 21.81 | 21.20 | 21.48 | 21.17 | 9,200 |
| Jun 27, 2024 | 21.26 | 21.35 | 21.00 | 21.27 | 20.96 | 4,800 |
| Jun 26, 2024 | 21.70 | 21.70 | 21.20 | 21.32 | 21.01 | 1,300 |
| Jun 25, 2024 | 21.71 | 21.77 | 21.40 | 21.60 | 21.29 | 3,800 |
| Jun 24, 2024 | 21.95 | 22.05 | 21.62 | 21.76 | 21.45 | 5,500 |
| Jun 21, 2024 | 21.45 | 22.08 | 21.45 | 22.08 | 21.76 | 4,200 |
| Jun 20, 2024 | 21.39 | 22.47 | 21.39 | 21.60 | 21.29 | 5,400 |
| Jun 18, 2024 | 21.52 | 22.30 | 21.02 | 21.46 | 21.15 | 11,100 |
| Jun 17, 2024 | 22.02 | 23.23 | 21.05 | 21.53 | 21.22 | 9,200 |
| Jun 14, 2024 | 22.86 | 23.68 | 21.67 | 21.68 | 21.37 | 11,000 |
| Jun 13, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.67 | 400 |
| Jun 12, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.16 | 600 |
| Jun 11, 2024 | 23.01 | 23.61 | 23.00 | 23.28 | 22.95 | 1,900 |
| Jun 10, 2024 | 23.90 | 24.53 | 23.74 | 23.74 | 23.40 | 2,700 |
| Jun 07, 2024 | 24.48 | 25.69 | 23.70 | 23.70 | 23.36 | 6,000 |
| Jun 06, 2024 | 23.45 | 25.40 | 23.45 | 24.45 | 24.10 | 7,000 |
| Jun 05, 2024 | 22.91 | 23.14 | 22.89 | 23.01 | 22.68 | 1,800 |
| Jun 04, 2024 | 22.50 | 23.24 | 21.80 | 22.90 | 22.57 | 7,900 |
| Jun 03, 2024 | 22.24 | 23.29 | 22.24 | 22.71 | 22.38 | 10,200 |
| May 31, 2024 | 21.12 | 23.13 | 21.12 | 22.31 | 21.99 | 10,200 |
| May 30, 2024 | 21.71 | 22.63 | 21.71 | 22.05 | 21.73 | 5,700 |
| May 29, 2024 | 22.63 | 23.46 | 21.50 | 21.50 | 21.19 | 5,300 |
| May 28, 2024 | 23.55 | 23.57 | 22.52 | 22.70 | 22.37 | 9,600 |
| May 24, 2024 | 23.59 | 24.40 | 23.59 | 23.75 | 23.41 | 6,100 |
| May 23, 2024 | 24.00 | 24.01 | 23.59 | 23.59 | 23.25 | 3,000 |
| May 22, 2024 | 24.46 | 24.46 | 24.27 | 24.27 | 23.92 | 1,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.